Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.47 | 18.67 | 18.44 | 18.56 | 4,456,533 | +0.11(+0.60%) |
Aug 30, 2017 | 18.48 | 18.56 | 18.38 | 18.45 | 3,054,975 | -0.09(-0.47%) |
Aug 29, 2017 | 18.22 | 18.58 | 18.06 | 18.54 | 3,755,146 | +0.16(+0.86%) |
Aug 28, 2017 | 18.71 | 18.76 | 18.31 | 18.38 | 4,845,529 | -0.30(-1.60%) |
Aug 25, 2017 | 18.38 | 18.79 | 18.38 | 18.68 | 5,684,271 | +0.36(+1.97%) |
Aug 24, 2017 | 18.52 | 18.87 | 18.25 | 18.32 | 8,196,942 | +0.09(+0.52%) |
Aug 23, 2017 | 18.03 | 18.28 | 18.02 | 18.22 | 7,033,105 | +0.18(+1.00%) |
Aug 22, 2017 | 17.86 | 18.11 | 17.69 | 18.04 | 5,654,497 | +0.31(+1.73%) |
Aug 21, 2017 | 17.82 | 17.82 | 17.16 | 17.74 | 10,036,797 | -0.06(-0.35%) |
Aug 18, 2017 | 18.07 | 18.78 | 17.32 | 17.80 | 24,103,722 | -0.02(-0.13%) |
Aug 17, 2017 | 17.56 | 18.02 | 17.45 | 17.82 | 12,815,936 | +0.09(+0.49%) |
Aug 16, 2017 | 17.74 | 18.00 | 17.67 | 17.74 | 6,327,807 | +0.39(+2.27%) |
Aug 15, 2017 | 18.07 | 18.07 | 17.34 | 17.34 | 8,830,640 | -0.81(-4.46%) |
Aug 14, 2017 | 18.38 | 18.45 | 18.07 | 18.15 | 5,994,743 | -0.04(-0.22%) |
Aug 11, 2017 | 18.07 | 18.48 | 18.04 | 18.19 | 4,694,673 | +0.08(+0.43%) |
Aug 10, 2017 | 18.50 | 18.50 | 18.05 | 18.11 | 6,617,535 | -0.57(-3.03%) |
Aug 09, 2017 | 19.09 | 19.10 | 18.40 | 18.68 | 7,269,003 | -0.64(-3.30%) |
Aug 08, 2017 | 19.07 | 19.54 | 19.03 | 19.32 | 6,936,171 | +0.42(+2.25%) |
Aug 07, 2017 | 18.81 | 19.01 | 18.76 | 18.89 | 4,217,115 | +0.13(+0.71%) |
Aug 04, 2017 | 18.57 | 18.81 | 18.52 | 18.76 | 3,606,051 | +0.31(+1.70%) |
Aug 03, 2017 | 18.33 | 18.79 | 18.33 | 18.44 | 4,639,212 | +0.04(+0.21%) |
Aug 02, 2017 | 18.67 | 18.77 | 18.28 | 18.41 | 5,689,170 | -0.36(-1.93%) |
Aug 01, 2017 | 18.74 | 18.82 | 18.44 | 18.77 | 8,158,027 | +0.04(+0.21%) |
Jul 31, 2017 | 18.77 | 18.80 | 18.57 | 18.73 | 14,604,356 | +0.03(+0.17%) |
Jul 28, 2017 | 19.03 | 19.06 | 18.54 | 18.70 | 7,613,921 | -0.37(-1.94%) |
Jul 27, 2017 | 18.84 | 19.11 | 18.72 | 19.07 | 5,643,129 | +0.24(+1.25%) |
Jul 26, 2017 | 18.82 | 18.85 | 18.55 | 18.83 | 3,624,013 | -0.01(-0.04%) |
Jul 25, 2017 | 18.37 | 19.04 | 18.34 | 18.84 | 6,181,693 | +0.63(+3.45%) |
Jul 24, 2017 | 18.48 | 18.56 | 18.14 | 18.21 | 4,842,882 | -0.48(-2.57%) |
Jul 21, 2017 | 18.44 | 18.74 | 18.30 | 18.69 | 6,505,107 | +0.21(+1.15%) |
Jul 20, 2017 | 18.36 | 18.59 | 18.15 | 18.48 | 4,526,289 | +0.17(+0.94%) |
Jul 19, 2017 | 18.20 | 18.36 | 18.09 | 18.30 | 3,293,603 | +0.17(+0.95%) |
Jul 18, 2017 | 18.31 | 18.36 | 17.96 | 18.13 | 4,074,069 | -0.23(-1.24%) |
Jul 17, 2017 | 18.21 | 18.59 | 18.15 | 18.36 | 5,852,366 | +0.06(+0.34%) |
Jul 14, 2017 | 18.37 | 18.55 | 18.14 | 18.30 | 13,036,276 | +0.39(+2.20%) |
Jul 13, 2017 | 17.05 | 18.14 | 16.96 | 17.90 | 18,448,246 | +0.95(+5.61%) |
Jul 12, 2017 | 16.72 | 16.98 | 16.68 | 16.95 | 7,673,699 | +0.29(+1.74%) |
Jul 11, 2017 | 16.66 | 16.77 | 16.53 | 16.66 | 8,058,323 | -0.01(-0.05%) |
Jul 10, 2017 | 17.64 | 17.66 | 16.52 | 16.67 | 16,160,444 | -1.12(-6.32%) |
Jul 07, 2017 | 17.89 | 18.04 | 17.78 | 17.79 | 8,409,548 | -0.05(-0.31%) |
Jul 06, 2017 | 17.71 | 17.96 | 17.64 | 17.85 | 12,480,890 | -0.29(-1.60%) |
Jul 05, 2017 | 17.97 | 18.26 | 17.87 | 18.14 | 8,167,752 | +0.13(+0.74%) |
Jul 03, 2017 | 17.41 | 18.08 | 17.41 | 18.00 | 7,043,382 | +0.72(+4.18%) |
Jun 30, 2017 | 17.30 | 17.42 | 17.11 | 17.28 | 8,857,466 | -0.01(-0.05%) |
Jun 29, 2017 | 17.51 | 17.65 | 17.13 | 17.29 | 7,016,267 | -0.19(-1.11%) |
Jun 28, 2017 | 17.58 | 17.72 | 17.41 | 17.48 | 6,738,927 | -0.03(-0.18%) |
Jun 27, 2017 | 17.24 | 17.65 | 17.24 | 17.51 | 10,154,950 | +0.27(+1.58%) |
Jun 26, 2017 | 17.14 | 17.41 | 17.14 | 17.24 | 7,349,153 | +0.16(+0.91%) |
Jun 23, 2017 | 17.16 | 17.23 | 16.95 | 17.09 | 8,330,484 | -0.04(-0.23%) |
Jun 22, 2017 | 17.04 | 17.32 | 16.96 | 17.13 | 5,743,336 | +0.09(+0.55%) |
Jun 21, 2017 | 17.19 | 17.27 | 16.94 | 17.03 | 7,452,618 | -0.18(-1.04%) |
Jun 20, 2017 | 17.89 | 17.94 | 17.16 | 17.21 | 6,015,124 | -0.70(-3.91%) |
Jun 19, 2017 | 17.90 | 18.00 | 17.58 | 17.91 | 5,501,933 | +0.11(+0.61%) |
Jun 16, 2017 | 17.78 | 17.85 | 17.53 | 17.80 | 8,299,446 | -0.16(-0.87%) |
Jun 15, 2017 | 17.94 | 18.16 | 17.73 | 17.96 | 7,347,792 | -0.12(-0.69%) |
Jun 14, 2017 | 18.21 | 18.21 | 17.80 | 18.08 | 6,220,863 | -0.13(-0.73%) |
Jun 13, 2017 | 17.96 | 18.28 | 17.81 | 18.21 | 7,779,204 | +0.23(+1.25%) |
Jun 12, 2017 | 17.70 | 18.16 | 17.69 | 17.99 | 11,466,560 | +0.23(+1.31%) |
Jun 09, 2017 | 17.37 | 17.83 | 17.27 | 17.76 | 8,121,797 | +0.42(+2.42%) |
Jun 08, 2017 | 17.52 | 17.16 | 17.34 | 7,281,838 | +0.12(+0.72%) | |
Jun 07, 2017 | 17.25 | 17.41 | 17.13 | 17.21 | 6,367,513 | +0.03(+0.18%) |
Jun 06, 2017 | 17.30 | 17.33 | 17.03 | 17.18 | 11,428,302 | -0.27(-1.56%) |
Jun 05, 2017 | 17.76 | 17.83 | 17.34 | 17.45 | 9,691,116 | -0.09(-0.53%) |
Jun 02, 2017 | 17.83 | 17.86 | 17.43 | 17.55 | 7,800,209 | -0.18(-1.01%) |